6336 (株)石井表記の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	822	824	818	824	6,500	824
2010-12-29	824	824	814	822	7,300	822
2010-12-28	819	824	814	815	4,800	815
2010-12-27	828	828	811	814	7,700	814
2010-12-24	820	826	800	813	20,500	813
2010-12-22	827	829	825	826	21,100	826
2010-12-21	826	830	825	826	7,000	826
2010-12-20	830	831	821	826	11,100	826
2010-12-17	823	826	814	821	38,400	821
2010-12-16	818	828	814	820	8,700	820
2010-12-15	790	815	790	810	12,200	810
2010-12-14	796	806	790	790	17,500	790
2010-12-13	767	778	767	770	8,300	770
2010-12-10	767	779	766	766	11,800	766
2010-12-09	760	768	759	766	10,000	766
2010-12-08	756	760	753	760	13,100	760
2010-12-07	758	760	754	754	6,900	754
2010-12-06	754	756	752	754	15,200	754
2010-12-03	772	772	752	754	17,800	754
2010-12-02	755	758	752	754	16,100	754
2010-12-01	774	774	750	753	7,200	753
2010-11-30	756	760	738	751	23,600	751
2010-11-29	760	765	751	751	8,900	751
2010-11-26	769	780	756	770	18,200	770
2010-11-25	764	780	755	768	10,500	768
2010-11-24	730	755	730	751	15,600	751
2010-11-22	726	740	725	730	5,400	730
2010-11-19	726	726	711	711	18,300	711
2010-11-18	730	730	712	728	4,800	728
2010-11-17	719	720	710	718	2,400	718
2010-11-16	702	725	701	723	6,500	723
2010-11-15	700	701	691	700	4,300	700
2010-11-12	700	710	690	690	24,500	690
2010-11-11	695	700	695	700	3,900	700
2010-11-10	690	706	690	699	9,900	699
2010-11-09	700	709	690	690	22,100	690
2010-11-08	702	715	699	699	9,600	699
2010-11-05	690	707	690	699	26,300	699
2010-11-04	692	701	692	700	1,700	700
2010-11-02	692	694	690	692	18,300	692
2010-11-01	691	704	681	692	23,300	692
2010-10-29	661	669	656	659	3,800	659
2010-10-28	661	662	655	659	8,400	659
2010-10-27	662	675	661	665	14,400	665
2010-10-26	671	677	658	658	8,300	658
2010-10-25	673	680	670	670	13,400	670
2010-10-22	680	690	680	681	1,500	681
2010-10-21	674	680	670	680	16,900	680
2010-10-20	686	700	675	678	11,200	678
2010-10-19	693	693	674	691	4,300	691
2010-10-18	670	702	670	673	5,100	673
2010-10-15	677	700	665	690	18,100	690
2010-10-14	698	701	673	677	20,500	677
2010-10-13	730	730	691	698	19,200	698
2010-10-12	766	790	730	736	21,900	736
2010-10-08	716	763	715	751	39,700	751
2010-10-07	673	720	673	710	22,000	710
2010-10-06	700	700	671	671	37,900	671
2010-10-05	702	704	656	667	41,000	667
2010-10-04	733	733	698	704	42,900	704
2010-10-01	794	797	730	747	30,400	747
2010-09-30	813	813	798	799	19,200	799
2010-09-29	813	825	812	815	7,300	815
2010-09-28	842	873	822	822	15,600	822
2010-09-27	872	872	838	840	15,600	840
2010-09-24	857	857	841	857	7,300	857
2010-09-22	856	860	850	850	15,800	850
2010-09-21	870	870	859	861	10,000	861
2010-09-17	870	874	856	874	15,400	874
2010-09-16	874	878	860	874	18,900	874
2010-09-15	890	898	875	885	22,300	885
2010-09-14	921	929	900	905	22,500	905
2010-09-13	887	939	870	939	40,100	939
2010-09-10	1,043	1,078	1,027	1,067	10,200	1,067
2010-09-09	1,031	1,031	1,021	1,023	4,400	1,023
2010-09-08	1,021	1,025	1,021	1,025	2,400	1,025
2010-09-07	1,015	1,030	1,015	1,023	2,700	1,023
2010-09-06	1,025	1,028	1,010	1,010	6,800	1,010
2010-09-03	1,015	1,020	1,015	1,016	2,200	1,016
2010-09-02	1,012	1,014	1,011	1,011	3,100	1,011
2010-09-01	1,020	1,020	1,006	1,010	4,600	1,010
2010-08-31	1,010	1,019	1,010	1,011	3,900	1,011
2010-08-30	1,026	1,045	1,020	1,020	3,100	1,020
2010-08-27	1,015	1,029	1,015	1,019	1,300	1,019
2010-08-26	1,013	1,027	1,010	1,019	1,700	1,019
2010-08-25	1,016	1,028	1,006	1,011	3,700	1,011
2010-08-24	1,035	1,043	1,020	1,038	3,100	1,038
2010-08-23	1,032	1,068	1,030	1,038	1,300	1,038
2010-08-20	1,046	1,046	1,032	1,032	1,300	1,032
2010-08-19	1,045	1,059	1,043	1,045	900	1,045
2010-08-18	1,043	1,049	1,034	1,035	2,900	1,035
2010-08-17	1,074	1,074	1,036	1,036	2,100	1,036
2010-08-16	1,030	1,060	1,030	1,060	4,600	1,060
2010-08-13	1,039	1,058	1,030	1,042	1,300	1,042
2010-08-12	1,075	1,075	1,015	1,039	5,800	1,039
2010-08-11	1,141	1,141	1,080	1,080	8,200	1,080
2010-08-10	1,120	1,126	1,114	1,126	500	1,126
2010-08-09	1,123	1,123	1,113	1,113	1,500	1,113
2010-08-06	1,135	1,135	1,130	1,130	200	1,130
2010-08-05	1,116	1,160	1,100	1,160	8,200	1,160
2010-08-04	1,128	1,128	1,116	1,116	1,300	1,116
2010-08-03	1,144	1,144	1,126	1,126	2,000	1,126
2010-08-02	1,174	1,174	1,144	1,144	3,400	1,144
2010-07-30	1,127	1,176	1,122	1,175	11,300	1,175
2010-07-29	1,135	1,148	1,135	1,140	2,200	1,140
2010-07-28	1,101	1,135	1,101	1,135	4,600	1,135
2010-07-27	1,130	1,134	1,107	1,134	4,500	1,134
2010-07-26	1,154	1,154	1,102	1,109	2,400	1,109
2010-07-23	1,114	1,148	1,114	1,148	5,300	1,148
2010-07-22	1,106	1,129	1,106	1,112	800	1,112
2010-07-21	1,105	1,135	1,096	1,135	6,400	1,135
2010-07-20	1,129	1,138	1,091	1,135	9,700	1,135
2010-07-16	1,108	1,129	1,090	1,129	8,000	1,129
2010-07-15	1,105	1,109	1,100	1,109	2,500	1,109
2010-07-14	1,128	1,139	1,111	1,135	2,900	1,135
2010-07-13	1,188	1,188	1,118	1,130	9,100	1,130
2010-07-12	1,091	1,120	1,084	1,115	6,800	1,115
2010-07-09	1,097	1,120	1,091	1,091	1,700	1,091
2010-07-08	1,098	1,118	1,094	1,115	3,200	1,115
2010-07-07	1,102	1,135	1,087	1,089	2,800	1,089
2010-07-06	1,100	1,101	1,090	1,090	2,900	1,090
2010-07-05	1,108	1,108	1,096	1,100	2,300	1,100
2010-07-02	1,111	1,111	1,103	1,103	1,700	1,103
2010-07-01	1,123	1,125	1,087	1,125	6,000	1,125
2010-06-30	1,129	1,129	1,090	1,128	5,100	1,128
2010-06-29	1,125	1,147	1,105	1,147	7,000	1,147
2010-06-28	1,145	1,151	1,100	1,150	7,200	1,150
2010-06-25	1,135	1,145	1,116	1,145	6,900	1,145
2010-06-24	1,141	1,145	1,135	1,135	1,600	1,135
2010-06-23	1,160	1,165	1,135	1,165	2,100	1,165
2010-06-22	1,170	1,189	1,160	1,160	3,800	1,160
2010-06-21	1,160	1,173	1,151	1,171	6,600	1,171
2010-06-18	1,150	1,178	1,148	1,160	4,500	1,160
2010-06-17	1,160	1,160	1,126	1,148	6,200	1,148
2010-06-16	1,126	1,146	1,126	1,146	4,000	1,146
2010-06-15	1,136	1,139	1,123	1,125	4,300	1,125
2010-06-14	1,135	1,152	1,135	1,146	4,000	1,146
2010-06-11	1,162	1,170	1,150	1,151	2,000	1,151
2010-06-10	1,095	1,135	1,095	1,135	10,600	1,135
2010-06-09	1,170	1,190	1,118	1,125	30,500	1,125
2010-06-08	1,130	1,204	1,122	1,200	48,900	1,200
2010-06-07	1,053	1,053	1,036	1,040	1,600	1,040
2010-06-04	1,057	1,057	1,055	1,055	500	1,055
2010-06-03	1,050	1,069	1,045	1,068	8,000	1,068
2010-06-02	1,061	1,061	1,044	1,044	2,400	1,044
2010-06-01	1,085	1,085	1,045	1,055	8,000	1,055
2010-05-31	1,052	1,068	1,047	1,068	7,300	1,068
2010-05-28	1,070	1,100	1,048	1,051	9,200	1,051
2010-05-27	1,027	1,053	1,027	1,053	2,400	1,053
2010-05-26	1,030	1,054	1,030	1,054	5,900	1,054
2010-05-25	1,061	1,061	1,040	1,055	12,100	1,055
2010-05-24	1,107	1,107	1,075	1,075	3,100	1,075
2010-05-21	1,050	1,079	1,045	1,079	8,400	1,079
2010-05-20	1,080	1,090	1,063	1,090	2,200	1,090
2010-05-19	1,070	1,089	1,051	1,085	9,500	1,085
2010-05-18	1,082	1,085	1,062	1,075	7,000	1,075
2010-05-17	1,100	1,104	1,076	1,076	9,700	1,076
2010-05-14	1,115	1,115	1,100	1,103	11,000	1,103
2010-05-13	1,111	1,122	1,111	1,115	4,100	1,115
2010-05-12	1,130	1,130	1,101	1,103	4,700	1,103
2010-05-11	1,130	1,150	1,125	1,125	2,500	1,125
2010-05-10	1,100	1,135	1,100	1,130	6,300	1,130
2010-05-07	1,101	1,128	1,092	1,111	13,500	1,111
2010-05-06	1,170	1,170	1,111	1,135	14,900	1,135
2010-04-30	1,188	1,200	1,175	1,181	6,100	1,181
2010-04-28	1,200	1,200	1,168	1,181	11,400	1,181
2010-04-27	1,197	1,205	1,197	1,200	2,500	1,200
2010-04-26	1,198	1,205	1,198	1,200	2,500	1,200
2010-04-23	1,199	1,199	1,190	1,193	2,600	1,193
2010-04-22	1,163	1,192	1,163	1,192	5,400	1,192
2010-04-21	1,170	1,190	1,170	1,188	4,600	1,188
2010-04-20	1,195	1,196	1,170	1,170	3,800	1,170
2010-04-19	1,200	1,200	1,175	1,186	6,500	1,186
2010-04-16	1,225	1,225	1,188	1,190	12,800	1,190
2010-04-15	1,220	1,226	1,215	1,219	23,300	1,219
2010-04-14	1,200	1,218	1,190	1,218	30,900	1,218
2010-04-13	1,160	1,194	1,159	1,176	22,600	1,176
2010-04-12	1,140	1,160	1,135	1,157	21,100	1,157
2010-04-09	1,120	1,135	1,120	1,135	5,200	1,135
2010-04-08	1,125	1,135	1,111	1,116	17,000	1,116
2010-04-07	1,120	1,125	1,114	1,125	12,700	1,125
2010-04-06	1,130	1,143	1,116	1,117	12,300	1,117
2010-04-05	1,125	1,129	1,122	1,129	10,400	1,129
2010-04-02	1,117	1,120	1,111	1,117	14,600	1,117
2010-04-01	1,134	1,134	1,111	1,111	13,500	1,111
2010-03-31	1,115	1,118	1,110	1,118	9,600	1,118
2010-03-30	1,133	1,135	1,101	1,110	20,500	1,110
2010-03-29	1,110	1,132	1,110	1,130	11,200	1,130
2010-03-26	1,101	1,105	1,051	1,105	23,400	1,105
2010-03-25	1,108	1,117	1,103	1,105	14,000	1,105
2010-03-24	1,127	1,131	1,106	1,108	5,900	1,108
2010-03-23	1,135	1,135	1,120	1,122	15,900	1,122
2010-03-19	1,125	1,135	1,113	1,116	4,300	1,116
2010-03-18	1,120	1,124	1,108	1,120	12,900	1,120
2010-03-17	1,124	1,139	1,120	1,123	6,800	1,123
2010-03-16	1,131	1,131	1,115	1,129	5,300	1,129
2010-03-15	1,120	1,148	1,110	1,125	2,900	1,125
2010-03-12	1,129	1,129	1,120	1,120	1,700	1,120
2010-03-11	1,128	1,131	1,127	1,127	1,200	1,127
2010-03-10	1,131	1,135	1,125	1,126	3,800	1,126
2010-03-09	1,148	1,148	1,130	1,131	3,600	1,131
2010-03-08	1,140	1,163	1,130	1,131	4,900	1,131
2010-03-05	1,135	1,160	1,121	1,160	12,100	1,160
2010-03-04	1,133	1,150	1,132	1,135	2,800	1,135
2010-03-03	1,124	1,147	1,117	1,145	5,100	1,145
2010-03-02	1,119	1,151	1,119	1,150	7,400	1,150
2010-03-01	1,151	1,151	1,116	1,116	2,800	1,116
2010-02-26	1,125	1,125	1,100	1,121	2,100	1,121
2010-02-25	1,117	1,130	1,098	1,125	10,200	1,125
2010-02-24	1,131	1,132	1,115	1,117	1,200	1,117
2010-02-23	1,082	1,118	1,082	1,115	8,100	1,115
2010-02-22	1,075	1,083	1,075	1,078	2,900	1,078
2010-02-19	1,094	1,094	1,078	1,079	2,000	1,079
2010-02-18	1,081	1,087	1,080	1,082	5,100	1,082
2010-02-17	1,085	1,090	1,078	1,087	7,100	1,087
2010-02-16	1,083	1,095	1,081	1,085	1,300	1,085
2010-02-15	1,076	1,087	1,075	1,082	6,000	1,082
2010-02-12	1,083	1,095	1,072	1,076	11,000	1,076
2010-02-10	1,084	1,112	1,082	1,093	4,800	1,093
2010-02-09	1,092	1,093	1,085	1,087	3,200	1,087
2010-02-08	1,096	1,122	1,084	1,094	12,500	1,094
2010-02-05	1,130	1,130	1,112	1,112	8,900	1,112
2010-02-04	1,129	1,154	1,129	1,133	3,000	1,133
2010-02-03	1,159	1,159	1,140	1,159	4,400	1,159
2010-02-02	1,124	1,145	1,121	1,145	3,300	1,145
2010-02-01	1,157	1,157	1,130	1,130	2,800	1,130
2010-01-29	1,113	1,156	1,113	1,155	5,400	1,155
2010-01-28	1,160	1,160	1,125	1,129	2,800	1,129
2010-01-27	1,124	1,177	1,119	1,166	17,500	1,166
2010-01-26	1,199	1,199	1,142	1,189	20,300	1,189
2010-01-25	1,180	1,185	1,161	1,185	12,500	1,185
2010-01-22	1,190	1,191	1,180	1,184	10,900	1,184
2010-01-21	1,185	1,198	1,185	1,198	13,600	1,198
2010-01-20	1,190	1,218	1,174	1,215	22,000	1,215
2010-01-19	1,219	1,219	1,180	1,185	12,500	1,185
2010-01-18	1,211	1,222	1,200	1,207	15,900	1,207
2010-01-15	1,180	1,221	1,173	1,210	22,100	1,210
2010-01-14	1,168	1,177	1,162	1,172	12,900	1,172
2010-01-13	1,155	1,170	1,155	1,167	2,900	1,167
2010-01-12	1,160	1,169	1,155	1,158	6,700	1,158
2010-01-08	1,175	1,175	1,150	1,155	10,900	1,155
2010-01-07	1,175	1,178	1,158	1,164	10,600	1,164
2010-01-06	1,168	1,170	1,158	1,163	6,900	1,163
2010-01-05	1,168	1,179	1,160	1,170	10,600	1,170
2010-01-04	1,146	1,174	1,146	1,168	7,300	1,168

分割・併合履歴： [2002-01-28]1株→1.2株

6336 (株)石井表記 の時系列データ [2010年度]

6336 (株)石井表記の時系列データ [2010年度]